U.S. markets closed

Mettler-Toledo International Inc. (MTD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1,222.41+16.01 (+1.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20211,211.341,222.931,201.271,222.411,222.4193,500
Apr 08, 20211,209.051,211.481,200.721,206.401,206.4075,600
Apr 07, 20211,205.441,209.071,189.451,199.841,199.8463,800
Apr 06, 20211,196.301,220.991,192.941,210.221,210.22104,500
Apr 05, 20211,180.001,199.901,180.001,195.551,195.5570,300
Apr 01, 20211,166.461,178.371,155.141,175.191,175.1974,100
Mar 31, 20211,155.011,170.341,145.381,155.691,155.69131,500
Mar 30, 20211,165.121,170.941,145.781,149.271,149.2785,100
Mar 29, 20211,153.251,175.471,141.661,170.591,170.59103,100
Mar 26, 20211,121.171,164.991,117.121,163.081,163.0894,100
Mar 25, 20211,108.611,118.951,095.741,117.181,117.1895,300
Mar 24, 20211,114.891,125.621,107.501,109.881,109.88103,300
Mar 23, 20211,125.021,128.321,112.681,116.711,116.7190,900
Mar 22, 20211,124.211,130.981,116.211,130.871,130.87118,200
Mar 19, 20211,094.981,131.461,094.981,123.151,123.15289,100
Mar 18, 20211,085.111,105.151,085.111,100.291,100.29137,900
Mar 17, 20211,078.091,098.021,074.261,092.041,092.04192,400
Mar 16, 20211,102.741,106.111,075.611,083.701,083.7097,200
Mar 15, 20211,070.121,098.691,070.121,098.231,098.23110,200
Mar 12, 20211,078.221,078.221,057.531,067.381,067.38113,100
Mar 11, 20211,070.991,083.821,063.351,080.621,080.62150,000
Mar 10, 20211,061.981,073.511,054.011,055.001,055.00191,800
Mar 09, 20211,059.741,080.491,049.201,050.001,050.00180,600
Mar 08, 20211,060.511,070.031,033.401,038.471,038.47135,500
Mar 05, 20211,069.511,069.511,040.161,060.591,060.59243,000
Mar 04, 20211,085.561,090.901,048.071,059.421,059.42176,900
Mar 03, 20211,115.081,119.141,091.291,093.031,093.03101,600
Mar 02, 20211,138.621,138.621,113.541,122.571,122.57116,800
Mar 01, 20211,126.791,146.001,125.611,134.671,134.6799,000
Feb 26, 20211,118.311,129.031,107.271,116.051,116.05195,000
Feb 25, 20211,130.511,130.511,100.091,109.911,109.91100,500
Feb 24, 20211,107.901,137.801,107.901,127.601,127.60164,900
Feb 23, 20211,122.761,122.761,094.541,110.461,110.46220,900
Feb 22, 20211,154.761,161.271,125.471,127.891,127.89104,900
Feb 19, 20211,155.081,178.111,155.081,165.451,165.45153,300
Feb 18, 20211,166.201,166.201,144.481,150.511,150.51156,000
Feb 17, 20211,182.681,182.681,160.761,166.461,166.46143,700
Feb 16, 20211,218.001,221.621,186.361,190.831,190.83133,700
Feb 12, 20211,199.911,223.121,199.911,220.661,220.6688,700
Feb 11, 20211,216.601,216.601,196.431,202.071,202.07106,500
Feb 10, 20211,220.001,220.001,203.281,207.011,207.0186,900
Feb 09, 20211,206.251,219.621,204.421,206.501,206.5071,300
Feb 08, 20211,197.621,213.891,189.121,209.271,209.27123,500
Feb 05, 20211,201.581,216.081,172.801,195.201,195.20221,100
Feb 04, 20211,190.001,224.241,184.951,216.941,216.94179,400
Feb 03, 20211,213.871,219.361,182.641,188.381,188.38126,400
Feb 02, 20211,197.041,226.601,197.041,217.591,217.59119,800
Feb 01, 20211,179.411,192.311,174.871,180.821,180.8286,500
Jan 29, 20211,171.841,185.941,155.671,168.101,168.1091,200
Jan 28, 20211,167.361,187.131,158.231,170.801,170.80137,900
Jan 27, 20211,189.851,193.481,147.031,153.501,153.50130,200
Jan 26, 20211,232.341,232.341,204.731,210.911,210.9183,500
Jan 25, 20211,232.261,241.001,223.631,233.471,233.4770,900
Jan 22, 20211,244.311,246.001,230.521,234.721,234.7298,900
Jan 21, 20211,267.441,270.961,242.871,244.781,244.78128,400
Jan 20, 20211,233.051,271.671,233.051,268.801,268.80131,000
Jan 19, 20211,229.991,238.421,214.391,231.161,231.16116,900
Jan 15, 20211,205.731,222.321,204.751,218.441,218.4489,000
Jan 14, 20211,216.361,220.481,201.931,204.211,204.2198,000
Jan 13, 20211,221.571,231.171,208.301,216.631,216.63118,100
Jan 12, 20211,239.751,247.601,215.511,220.481,220.48124,000
Jan 11, 20211,236.991,250.751,231.861,245.021,245.0297,700
Jan 08, 20211,221.431,245.621,218.051,236.991,236.9980,700
Jan 07, 20211,200.001,224.901,200.001,222.541,222.54125,800
Jan 06, 20211,168.591,211.501,168.591,197.091,197.09181,000
Jan 05, 20211,154.771,190.481,154.771,176.351,176.35122,200
Jan 04, 20211,155.001,184.531,147.521,160.871,160.87172,300
Dec 31, 20201,138.611,140.681,127.351,139.681,139.68110,800
Dec 30, 20201,141.111,149.911,129.821,133.881,133.8868,000
Dec 29, 20201,144.631,151.101,131.501,137.961,137.9686,100
Dec 28, 20201,149.311,149.311,124.451,134.761,134.7649,600
Dec 24, 20201,127.231,148.401,127.231,140.191,140.1943,000
Dec 23, 20201,130.001,133.871,114.451,126.101,126.1076,500
Dec 22, 20201,129.951,138.391,120.761,125.531,125.53111,800
Dec 21, 20201,122.241,139.221,100.141,135.331,135.33137,200
Dec 18, 20201,134.841,139.271,118.821,134.831,134.83320,700
Dec 17, 20201,119.531,140.061,113.921,130.331,130.33153,100
Dec 16, 20201,144.081,149.551,108.791,111.261,111.26156,200
Dec 15, 20201,149.931,151.581,141.191,149.161,149.16131,800
Dec 14, 20201,148.701,168.011,137.651,139.261,139.26142,700
Dec 11, 20201,145.621,147.391,129.781,144.871,144.87119,300
Dec 10, 20201,151.281,156.161,140.861,151.821,151.8281,400
Dec 09, 20201,157.821,163.321,142.671,150.681,150.68127,200
Dec 08, 20201,122.831,165.931,118.951,161.331,161.33124,700
Dec 07, 20201,130.331,139.721,119.101,125.151,125.15174,200
Dec 04, 20201,132.521,140.601,122.681,131.751,131.75173,000
Dec 03, 20201,146.901,156.381,129.241,132.001,132.00115,000
Dec 02, 20201,157.711,161.421,132.981,139.751,139.7593,000
Dec 01, 20201,156.801,176.591,151.331,160.091,160.09202,900
Nov 30, 20201,123.491,151.551,123.491,150.041,150.04177,400
Nov 27, 20201,125.951,132.071,120.421,126.681,126.6855,900
Nov 25, 20201,130.681,134.121,111.701,125.161,125.16132,200
Nov 24, 20201,147.931,147.931,123.531,126.961,126.96157,000
Nov 23, 20201,148.791,155.431,130.691,138.681,138.6897,200
Nov 20, 20201,149.281,160.491,140.631,147.601,147.60223,000
Nov 19, 20201,142.991,154.201,141.741,147.341,147.34101,000
Nov 18, 20201,190.701,190.701,139.761,144.811,144.81176,600
Nov 17, 20201,178.251,196.621,171.921,193.361,193.36135,600
Nov 16, 20201,186.811,188.351,168.371,187.931,187.93117,300
Nov 13, 20201,158.751,184.891,150.021,181.381,181.38128,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...